Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	48.55	48.97	48.35	48.80	1,234,217	+0.17(+0.34%)
Dec 30, 2003	48.88	49.00	48.45	48.63	1,239,492	-0.33(-0.68%)
Dec 29, 2003	48.25	49.13	48.25	48.97	1,667,015	+0.85(+1.77%)
Dec 26, 2003	48.31	48.42	47.92	48.12	352,041	-0.18(-0.36%)
Dec 24, 2003	48.05	48.55	47.86	48.29	499,238	-0.02(-0.03%)
Dec 23, 2003	48.33	48.33	47.85	48.31	1,333,939	+0.12(+0.25%)
Dec 22, 2003	47.54	48.23	47.54	48.19	2,817,461	+0.64(+1.36%)
Dec 19, 2003	47.21	47.69	46.87	47.54	3,179,048	+0.33(+0.71%)
Dec 18, 2003	45.02	47.28	45.80	47.21	4,313,040	+2.19(+4.86%)
Dec 17, 2003	44.99	45.19	44.62	45.02	1,546,696	+0.03(+0.07%)
Dec 16, 2003	44.16	45.07	44.16	44.99	2,582,725	+0.83(+1.88%)
Dec 15, 2003	44.79	45.58	44.05	44.16	3,110,222	-0.63(-1.40%)
Dec 12, 2003	44.89	44.89	44.51	44.79	1,657,093	+0.21(+0.46%)
Dec 11, 2003	44.23	44.99	44.21	44.58	3,746,358	+0.55(+1.25%)
Dec 10, 2003	45.53	45.65	43.91	44.03	4,651,643	-1.90(-4.13%)
Dec 09, 2003	47.14	47.14	45.92	45.93	2,369,842	-1.11(-2.37%)
Dec 08, 2003	47.10	47.45	46.69	47.04	1,596,306	-0.06(-0.14%)
Dec 05, 2003	47.30	47.30	46.98	47.10	1,305,429	-0.75(-1.56%)
Dec 04, 2003	48.05	48.08	47.59	47.85	1,419,092	-0.20(-0.41%)
Dec 03, 2003	47.65	48.58	47.53	48.05	2,391,821	+0.64(+1.36%)
Dec 02, 2003	47.91	47.93	47.37	47.41	2,059,749	-0.53(-1.10%)
Dec 01, 2003	47.78	48.05	47.57	47.93	2,018,931	+0.38(+0.80%)
Nov 28, 2003	47.45	47.65	47.08	47.55	749,296	-0.01(-0.02%)
Nov 26, 2003	46.90	47.56	46.62	47.56	1,986,025	+0.83(+1.77%)
Nov 25, 2003	46.78	47.46	46.72	46.73	2,018,429	+0.09(+0.19%)
Nov 24, 2003	45.24	46.78	45.22	46.64	2,920,323	+1.66(+3.68%)
Nov 21, 2003	45.40	45.86	44.99	44.99	2,353,892	-0.41(-0.91%)
Nov 20, 2003	46.06	46.38	45.38	45.40	2,044,176	-0.81(-1.76%)
Nov 19, 2003	45.82	46.27	45.03	46.21	2,406,641	+0.31(+0.68%)
Nov 18, 2003	46.54	46.55	45.80	45.90	1,965,553	-0.24(-0.52%)
Nov 17, 2003	45.66	46.86	45.57	46.14	3,201,278	-0.72(-1.53%)
Nov 14, 2003	47.81	48.13	46.86	46.86	1,943,700	-0.97(-2.03%)
Nov 13, 2003	48.12	48.12	47.65	47.83	2,313,953	-0.28(-0.58%)
Nov 12, 2003	47.41	48.16	47.37	48.11	1,963,921	+0.76(+1.60%)
Nov 11, 2003	47.20	47.81	47.35	47.35	2,623,794	+0.15(+0.32%)
Nov 10, 2003	47.65	47.91	47.08	47.20	2,768,354	-0.57(-1.20%)
Nov 07, 2003	48.65	48.90	47.76	47.77	2,453,991	-0.76(-1.56%)
Nov 06, 2003	48.79	48.81	47.82	48.53	2,654,942	-0.26(-0.54%)
Nov 05, 2003	49.13	49.13	48.36	48.79	2,249,899	-0.33(-0.68%)
Nov 04, 2003	48.74	49.32	48.74	49.13	3,036,623	-0.09(-0.18%)
Nov 03, 2003	48.41	49.31	48.16	49.21	3,829,964	+0.80(+1.66%)
Oct 31, 2003	47.65	48.88	47.54	48.41	4,733,656	+0.66(+1.38%)
Oct 30, 2003	50.46	49.29	47.37	47.75	8,573,332	-2.72(-5.38%)
Oct 29, 2003	51.05	51.05	50.26	50.46	3,833,646	-0.59(-1.15%)
Oct 28, 2003	49.68	50.93	49.16	51.05	4,109,326	+1.89(+3.85%)
Oct 27, 2003	49.44	50.04	48.92	49.16	2,013,782	-0.18(-0.36%)
Oct 24, 2003	49.75	49.75	48.91	49.33	2,869,960	-0.41(-0.83%)
Oct 23, 2003	47.77	50.47	47.77	49.75	5,941,876	+1.89(+3.96%)
Oct 22, 2003	49.19	49.19	47.84	47.85	3,511,873	-1.34(-2.72%)
Oct 21, 2003	48.70	49.24	48.62	49.19	2,902,112	+0.57(+1.18%)
Oct 20, 2003	48.17	48.68	48.08	48.62	2,125,435	+0.45(+0.93%)
Oct 17, 2003	48.82	49.24	48.01	48.17	1,992,180	-0.64(-1.32%)
Oct 16, 2003	48.29	48.91	48.18	48.82	2,909,396	+0.05(+0.10%)
Oct 15, 2003	49.46	49.56	48.52	48.77	2,619,022	-0.88(-1.76%)
Oct 14, 2003	50.16	49.75	49.17	49.64	3,470,427	-0.52(-1.03%)
Oct 13, 2003	49.36	50.44	49.36	50.16	1,981,755	+0.81(+1.65%)
Oct 10, 2003	50.38	50.39	49.20	49.35	4,397,440	-1.04(-2.05%)
Oct 09, 2003	48.42	50.56	48.42	50.38	4,654,909	+1.97(+4.06%)
Oct 08, 2003	48.23	48.97	47.89	48.42	3,119,265	+0.19(+0.40%)
Oct 07, 2003	48.06	48.33	47.57	48.23	3,340,939	+0.17(+0.35%)
Oct 06, 2003	47.53	48.17	47.53	48.06	2,385,290	+0.53(+1.11%)
Oct 03, 2003	47.93	48.37	47.41	47.53	3,117,381	+0.35(+0.74%)
Oct 02, 2003	46.83	47.30	46.75	47.18	2,408,651	+0.52(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.